Price History - PURA

Kembali ke Company
Ticker: PURA
Company: PT Putra Rajawali Kencana Tbk.
Date Open High Low Close Volume Value
09-Mar-2022 50.00 50.00 50.00 50.00 752,300 0
08-Mar-2022 50.00 50.00 50.00 50.00 2,084,500 0
07-Mar-2022 50.00 50.00 50.00 50.00 6,906,600 0
04-Mar-2022 50.00 50.00 50.00 50.00 14,878,900 0
02-Mar-2022 50.00 50.00 50.00 50.00 3,096,900 0
01-Mar-2022 50.00 50.00 50.00 50.00 2,564,000 0
25-Feb-2022 50.00 50.00 50.00 50.00 2,180,100 0
24-Feb-2022 50.00 51.00 50.00 50.00 10,768,700 0
23-Feb-2022 51.00 51.00 50.00 50.00 30,104,600 0
22-Feb-2022 50.00 51.00 50.00 50.00 36,326,800 0
21-Feb-2022 51.00 51.00 50.00 50.00 38,300,100 0
18-Feb-2022 52.00 52.00 50.00 51.00 20,484,700 0
17-Feb-2022 51.00 52.00 50.00 51.00 25,096,700 0
16-Feb-2022 50.00 53.00 50.00 51.00 167,978,200 0
15-Feb-2022 50.00 51.00 50.00 50.00 26,777,800 0
14-Feb-2022 50.00 51.00 50.00 50.00 39,053,000 0
11-Feb-2022 50.00 51.00 50.00 50.00 17,437,200 0
10-Feb-2022 50.00 51.00 50.00 50.00 37,096,400 0
09-Feb-2022 50.00 51.00 50.00 50.00 44,025,600 0
08-Feb-2022 50.00 51.00 50.00 50.00 23,555,000 0
07-Feb-2022 50.00 51.00 50.00 50.00 88,687,200 0
04-Feb-2022 50.00 51.00 50.00 50.00 34,857,700 0
03-Feb-2022 50.00 51.00 50.00 50.00 38,348,500 0
02-Feb-2022 51.00 51.00 50.00 51.00 102,200,500 0
31-Jan-2022 52.00 53.00 50.00 51.00 164,116,800 0
28-Jan-2022 51.00 52.00 51.00 52.00 19,609,300 0
27-Jan-2022 51.00 52.00 50.00 51.00 43,001,900 0
26-Jan-2022 51.00 52.00 50.00 51.00 52,518,200 0
25-Jan-2022 52.00 53.00 50.00 51.00 91,965,300 0
24-Jan-2022 52.00 53.00 51.00 52.00 31,661,200 0
21-Jan-2022 54.00 54.00 52.00 52.00 49,531,700 0
20-Jan-2022 53.00 55.00 51.00 54.00 111,039,100 0
19-Jan-2022 51.00 54.00 51.00 53.00 521,243,500 0
18-Jan-2022 54.00 54.00 54.00 54.00 19,389,100 0
17-Jan-2022 58.00 58.00 58.00 58.00 18,732,300 0
14-Jan-2022 62.00 62.00 62.00 62.00 55,964,200 0
13-Jan-2022 68.00 68.00 66.00 66.00 88,804,000 0
12-Jan-2022 77.00 77.00 70.00 70.00 313,003,300 0
11-Jan-2022 70.00 76.00 70.00 75.00 520,579,000 0
10-Jan-2022 70.00 72.00 68.00 69.00 189,505,900 0
07-Jan-2022 67.00 70.00 66.00 70.00 109,361,700 0
06-Jan-2022 67.00 68.00 64.00 66.00 83,420,600 0
05-Jan-2022 68.00 72.00 66.00 68.00 100,235,000 0
04-Jan-2022 68.00 71.00 67.00 68.00 119,893,100 0
03-Jan-2022 73.00 73.00 65.00 69.00 138,241,600 0
30-Dec-2021 68.00 68.00 63.00 64.00 141,700,100 0
29-Dec-2021 70.00 72.00 66.00 66.00 184,414,800 0
28-Dec-2021 74.00 75.00 70.00 70.00 180,495,700 0
27-Dec-2021 71.00 74.00 69.00 73.00 173,999,300 0
24-Dec-2021 70.00 72.00 69.00 70.00 103,832,100 0
23-Dec-2021 72.00 72.00 68.00 69.00 72,157,700 0
22-Dec-2021 73.00 73.00 68.00 70.00 126,840,300 0
21-Dec-2021 73.00 76.00 70.00 71.00 161,687,800 0
20-Dec-2021 70.00 75.00 70.00 72.00 245,365,900 0
17-Dec-2021 69.00 72.00 67.00 70.00 127,698,300 0
16-Dec-2021 70.00 73.00 68.00 69.00 221,562,800 0
15-Dec-2021 72.00 72.00 66.00 69.00 288,631,900 0
14-Dec-2021 75.00 75.00 70.00 70.00 185,952,300 0
13-Dec-2021 77.00 80.00 74.00 75.00 191,873,500 0
10-Dec-2021 80.00 84.00 76.00 76.00 549,649,000 0
09-Dec-2021 72.00 78.00 68.00 78.00 573,177,800 0
08-Dec-2021 61.00 72.00 61.00 70.00 643,722,900 0
07-Dec-2021 64.00 66.00 61.00 61.00 124,682,400 0
06-Dec-2021 63.00 67.00 62.00 65.00 291,989,700 0
03-Dec-2021 60.00 63.00 59.00 62.00 199,914,900 0
02-Dec-2021 57.00 60.00 57.00 60.00 120,044,500 0
01-Dec-2021 58.00 61.00 57.00 57.00 168,426,800 0
30-Nov-2021 58.00 59.00 57.00 57.00 94,434,900 0
29-Nov-2021 57.00 59.00 55.00 57.00 127,002,200 0
26-Nov-2021 55.00 61.00 54.00 56.00 306,176,400 0
25-Nov-2021 58.00 58.00 54.00 54.00 137,837,900 0
24-Nov-2021 58.00 59.00 57.00 57.00 57,960,200 0
23-Nov-2021 59.00 60.00 57.00 58.00 79,925,100 0
22-Nov-2021 58.00 60.00 56.00 59.00 163,490,900 0
19-Nov-2021 61.00 63.00 57.00 58.00 380,223,300 0
18-Nov-2021 54.00 66.00 54.00 60.00 1,627,752,400 0
17-Nov-2021 53.00 54.00 52.00 54.00 106,621,300 0
16-Nov-2021 52.00 53.00 51.00 53.00 30,894,800 0
15-Nov-2021 52.00 52.00 51.00 52.00 51,673,600 0
12-Nov-2021 52.00 53.00 51.00 52.00 61,061,700 0
11-Nov-2021 52.00 53.00 51.00 52.00 52,177,400 0
10-Nov-2021 54.00 54.00 52.00 52.00 33,373,700 0
09-Nov-2021 54.00 55.00 52.00 54.00 42,144,300 0
08-Nov-2021 52.00 55.00 52.00 54.00 129,095,900 0
05-Nov-2021 51.00 56.00 51.00 52.00 337,486,000 0
04-Nov-2021 51.00 52.00 50.00 51.00 26,754,900 0
03-Nov-2021 51.00 51.00 50.00 50.00 14,535,700 0
02-Nov-2021 52.00 52.00 50.00 51.00 18,742,000 0
01-Nov-2021 51.00 52.00 50.00 52.00 28,060,200 0
29-Oct-2021 51.00 52.00 50.00 51.00 30,091,500 0
28-Oct-2021 51.00 52.00 51.00 51.00 40,981,000 0
27-Oct-2021 52.00 52.00 51.00 51.00 38,417,400 0
26-Oct-2021 51.00 54.00 51.00 52.00 186,899,200 0
25-Oct-2021 51.00 52.00 50.00 51.00 48,940,400 0
22-Oct-2021 52.00 52.00 51.00 51.00 59,632,200 0
21-Oct-2021 53.00 53.00 51.00 52.00 43,332,600 0
19-Oct-2021 52.00 56.00 51.00 52.00 225,400,400 0
18-Oct-2021 53.00 53.00 51.00 52.00 75,574,400 0
15-Oct-2021 56.00 57.00 52.00 53.00 123,997,100 0
14-Oct-2021 50.00 55.00 50.00 54.00 378,017,200 0